Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2002-11-01 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2013-12-31 | $13.98 | $24.28 | 7,300 |
| 2013-12-30 | $13.92 | $24.18 | 5,100 |
| 2013-12-27 | $13.93 | $24.19 | 700 |
| 2013-12-26 | $13.98 | $24.28 | 18,000 |
| 2013-12-24 | $14.14 | $24.56 | 12,800 |
| 2013-12-23 | $14.07 | $24.44 | 200 |
| 2013-12-20 | $13.77 | $23.92 | 64,400 |
| 2013-12-19 | $13.55 | $23.53 | 8,700 |
| 2013-12-18 | $13.65 | $23.71 | 9,100 |
| 2013-12-17 | $13.29 | $23.08 | 4,700 |
| 2013-12-16 | $13.45 | $23.36 | 1,600 |
| 2013-12-13 | $13.45 | $23.36 | 0 |
| 2013-12-12 | $13.45 | $23.36 | 100 |
| 2013-12-11 | $13.42 | $23.31 | 1,200 |
| 2013-12-10 | $13.42 | $23.31 | 40,700 |
| 2013-12-09 | $13.43 | $23.33 | 2,500 |
| 2013-12-06 | $12.94 | $22.47 | 2,000 |
| 2013-12-05 | $12.99 | $22.56 | 1,600 |
| 2013-12-04 | $13.76 | $23.90 | 700 |
| 2013-12-03 | $13.80 | $23.97 | 300 |
| 2013-12-02 | $13.84 | $24.04 | 6,700 |
| 2013-11-29 | $13.89 | $24.12 | 800 |
| 2013-11-27 | $13.00 | $22.58 | 1,300 |
| 2013-11-26 | $13.54 | $23.52 | 1,500 |
| 2013-11-25 | $13.54 | $23.52 | 15,000 |
| 2013-11-22 | $13.00 | $22.58 | 12,900 |
| 2013-11-21 | $12.83 | $22.28 | 39,800 |
| 2013-11-20 | $13.96 | $24.25 | 2,800 |
| 2013-11-19 | $13.96 | $24.25 | 2,300 |
| 2013-11-18 | $13.70 | $23.79 | 17,100 |
| 2013-11-15 | $13.70 | $23.79 | 39,500 |
| 2013-11-14 | $13.49 | $23.43 | 30,400 |
| 2013-11-13 | $13.69 | $23.78 | 12,200 |
| 2013-11-12 | $12.69 | $22.04 | 5,500 |
| 2013-11-11 | $12.75 | $22.14 | 1,700 |
| 2013-11-08 | $12.75 | $22.14 | 4,000 |
| 2013-11-07 | $13.25 | $23.01 | 400 |
| 2013-11-06 | $12.60 | $21.88 | 16,800 |
| 2013-11-05 | $11.99 | $20.82 | 4,800 |
| 2013-11-04 | $11.98 | $20.81 | 500 |
| 2013-11-01 | $11.80 | $20.49 | 1,700 |
| 2013-10-31 | $10.80 | $18.76 | 24,000 |
| 2013-10-30 | $10.74 | $18.65 | 36,700 |
| 2013-10-29 | $10.49 | $18.22 | 100 |
| 2013-10-28 | $10.49 | $18.22 | 3,200 |
| 2013-10-25 | $10.49 | $18.22 | 600 |
| 2013-10-24 | $10.38 | $18.03 | 27,100 |
| 2013-10-23 | $10.00 | $17.37 | 60,400 |
| 2013-10-22 | $9.51 | $16.52 | 600 |
| 2013-10-21 | $9.44 | $16.40 | 5,400 |
| 2013-10-18 | $9.41 | $16.34 | 100 |
| 2013-10-17 | $9.41 | $16.34 | 100 |
| 2013-10-16 | $9.41 | $16.34 | 500 |
| 2013-10-15 | $9.40 | $16.33 | 100 |
| 2013-10-14 | $9.40 | $16.33 | 800 |
| 2013-10-11 | $9.27 | $16.10 | 1,300 |
| 2013-10-10 | $9.41 | $16.34 | 0 |
| 2013-10-09 | $9.41 | $16.34 | 100 |
| 2013-10-08 | $9.42 | $16.36 | 5,200 |
| 2013-10-07 | $9.00 | $15.63 | 1,600 |
| 2013-10-04 | $9.40 | $16.33 | 2,200 |
| 2013-10-03 | $9.44 | $16.40 | 100 |
| 2013-10-02 | $9.43 | $16.38 | 100 |
| 2013-10-01 | $9.43 | $16.38 | 1,600 |
| 2013-09-30 | $9.15 | $15.89 | 1,200 |
| 2013-09-27 | $9.44 | $16.40 | 5,900 |
| 2013-09-26 | $9.34 | $16.22 | 600 |
| 2013-09-25 | $9.44 | $16.40 | 100 |
| 2013-09-24 | $9.44 | $16.40 | 400 |
| 2013-09-23 | $9.60 | $16.67 | 95,000 |
| 2013-09-20 | $9.34 | $16.22 | 100 |
| 2013-09-19 | $9.34 | $16.22 | 271,500 |
| 2013-09-18 | $9.20 | $15.98 | 9,400 |
| 2013-09-17 | $9.20 | $15.98 | 2,300 |
| 2013-09-16 | $9.24 | $16.05 | 1,300 |
| 2013-09-13 | $9.43 | $16.38 | 0 |
| 2013-09-12 | $9.43 | $16.38 | 100 |
| 2013-09-11 | $9.25 | $16.07 | 7,800 |
| 2013-09-10 | $9.35 | $16.24 | 2,700 |
| 2013-09-09 | $8.75 | $15.20 | 4,200 |
| 2013-09-06 | $8.70 | $15.11 | 900 |
| 2013-09-05 | $8.50 | $14.76 | 21,800 |
| 2013-09-04 | $8.25 | $14.33 | 2,500 |
| 2013-09-03 | $8.10 | $14.07 | 65,200 |
| 2013-08-30 | $7.85 | $13.63 | 7,200 |
| 2013-08-29 | $7.85 | $13.63 | 29,800 |
| 2013-08-28 | $7.50 | $13.03 | 1,000 |
| 2013-08-27 | $7.25 | $12.59 | 4,600 |
| 2013-08-26 | $7.60 | $13.20 | 1,900 |
| 2013-08-23 | $7.35 | $12.77 | 2,000 |
| 2013-08-22 | $7.35 | $12.77 | 200 |
| 2013-08-21 | $7.33 | $12.73 | 9,900 |
| 2013-08-20 | $7.35 | $12.77 | 100 |
| 2013-08-19 | $7.35 | $12.77 | 300 |
| 2013-08-16 | $7.10 | $12.33 | 13,800 |
| 2013-08-15 | $7.03 | $12.21 | 100 |
| 2013-08-14 | $7.04 | $12.23 | 4,600 |
| 2013-08-13 | $7.29 | $12.66 | 1,100 |
| 2013-08-12 | $7.30 | $12.68 | 3,000 |
| 2013-08-09 | $7.34 | $12.75 | 1,800 |
| 2013-08-08 | $7.20 | $12.51 | 10,200 |
| 2013-08-07 | $7.35 | $12.77 | 3,600 |
| 2013-08-06 | $7.65 | $13.29 | 11,000 |
| 2013-08-05 | $7.80 | $13.55 | 6,400 |
| 2013-08-02 | $7.80 | $13.55 | 2,300 |
| 2013-08-01 | $7.99 | $13.88 | 6,300 |
| 2013-07-31 | $8.00 | $13.89 | 300 |
| 2013-07-30 | $8.24 | $14.31 | 3,100 |
| 2013-07-29 | $7.95 | $13.81 | 100 |
| 2013-07-26 | $7.93 | $13.77 | 2,200 |
| 2013-07-25 | $8.04 | $13.96 | 500 |
| 2013-07-24 | $8.04 | $13.96 | 1,400 |
| 2013-07-23 | $7.98 | $13.86 | 3,500 |
| 2013-07-22 | $7.61 | $13.22 | 600 |
| 2013-07-19 | $7.01 | $12.18 | 2,400 |
| 2013-07-18 | $8.05 | $13.98 | 100 |
| 2013-07-17 | $8.14 | $14.14 | 1,000 |
| 2013-07-16 | $8.15 | $14.16 | 1,900 |
| 2013-07-15 | $7.76 | $13.48 | 2,000 |
| 2013-07-12 | $8.15 | $14.16 | 54,100 |
| 2013-07-11 | $8.19 | $14.22 | 2,200 |
| 2013-07-10 | $8.38 | $14.55 | 1,300 |
| 2013-07-09 | $8.29 | $14.40 | 41,800 |
| 2013-07-08 | $8.25 | $14.33 | 30,200 |
| 2013-07-05 | $7.99 | $13.88 | 6,200 |
| 2013-07-03 | $7.85 | $13.63 | 5,100 |
| 2013-07-02 | $7.76 | $13.48 | 18,800 |
| 2013-07-01 | $7.88 | $13.69 | 1,700 |
| 2013-06-28 | $8.00 | $13.89 | 300 |
| 2013-06-27 | $7.90 | $13.72 | 8,600 |
| 2013-06-26 | $7.75 | $13.46 | 49,200 |
| 2013-06-25 | $8.20 | $14.24 | 50,000 |
| 2013-06-24 | $8.50 | $14.76 | 4,600 |
| 2013-06-21 | $8.61 | $14.95 | 1,700 |
| 2013-06-20 | $8.62 | $14.97 | 600 |
| 2013-06-19 | $8.62 | $14.97 | 1,200 |
| 2013-06-18 | $8.63 | $14.99 | 9,200 |
| 2013-06-17 | $8.62 | $14.97 | 5,600 |
| 2013-06-14 | $8.62 | $14.97 | 1,500 |
| 2013-06-13 | $8.64 | $15.01 | 100 |
| 2013-06-12 | $8.74 | $15.18 | 7,400 |
| 2013-06-11 | $8.99 | $15.61 | 6,000 |
| 2013-06-10 | $9.18 | $15.94 | 3,600 |
| 2013-06-07 | $9.33 | $16.20 | 700 |
| 2013-06-06 | $9.65 | $16.76 | 101,700 |
| 2013-06-05 | $9.35 | $16.24 | 13,900 |
| 2013-06-04 | $10.99 | $19.09 | 86,700 |
| 2013-06-03 | $10.69 | $18.57 | 3,400 |
| 2013-05-31 | $10.65 | $18.50 | 600 |
| 2013-05-30 | $10.95 | $19.02 | 14,000 |
| 2013-05-29 | $11.49 | $19.96 | 37,200 |
| 2013-05-28 | $11.20 | $19.45 | 36,300 |
| 2013-05-24 | $10.55 | $18.32 | 150,100 |
| 2013-05-23 | $9.20 | $15.98 | 24,600 |
| 2013-05-22 | $8.75 | $15.20 | 8,800 |
| 2013-05-21 | $8.49 | $14.75 | 100 |
| 2013-05-20 | $8.49 | $14.75 | 9,900 |
| 2013-05-17 | $8.85 | $15.37 | 3,800 |
| 2013-05-16 | $8.85 | $15.37 | 5,500 |
| 2013-05-15 | $9.27 | $16.10 | 7,300 |
| 2013-05-14 | $9.25 | $16.07 | 25,100 |
| 2013-05-13 | $8.55 | $14.85 | 1,800 |
| 2013-05-10 | $8.55 | $14.85 | 1,800 |
| 2013-05-09 | $8.65 | $15.02 | 31,000 |
| 2013-05-08 | $8.03 | $13.95 | 2,500 |
| 2013-05-07 | $8.05 | $13.98 | 500 |
| 2013-05-06 | $7.99 | $13.88 | 8,000 |
| 2013-05-03 | $7.75 | $13.46 | 10,200 |
| 2013-05-02 | $7.85 | $13.63 | 700 |
| 2013-05-01 | $7.75 | $13.46 | 13,400 |
| 2013-04-30 | $8.00 | $13.89 | 2,800 |
| 2013-04-29 | $8.10 | $14.07 | 10,800 |
| 2013-04-26 | $7.99 | $13.88 | 1,200 |
| 2013-04-25 | $8.08 | $14.03 | 5,300 |
| 2013-04-24 | $7.92 | $13.76 | 900 |
| 2013-04-23 | $7.92 | $13.76 | 4,500 |
| 2013-04-22 | $8.50 | $14.76 | 100 |
| 2013-04-19 | $8.41 | $14.61 | 200 |
| 2013-04-18 | $8.56 | $14.87 | 16,400 |
| 2013-04-17 | $8.35 | $14.50 | 8,500 |
| 2013-04-16 | $8.46 | $14.69 | 2,000 |
| 2013-04-15 | $8.62 | $14.97 | 14,500 |
| 2013-04-12 | $8.64 | $15.01 | 4,900 |
| 2013-04-11 | $8.70 | $15.11 | 800 |
| 2013-04-10 | $8.89 | $15.44 | 9,200 |
| 2013-04-09 | $7.97 | $13.84 | 4,700 |
| 2013-04-08 | $8.15 | $14.16 | 3,600 |
| 2013-04-05 | $8.35 | $14.50 | 11,100 |
| 2013-04-04 | $7.72 | $13.41 | 11,100 |
| 2013-04-03 | $7.15 | $12.42 | 29,700 |
| 2013-04-02 | $6.69 | $11.62 | 77,800 |
| 2013-04-01 | $5.79 | $10.06 | 26,800 |
| 2013-03-28 | $5.69 | $9.88 | 3,900 |
| 2013-03-27 | $5.69 | $9.88 | 1,400 |
| 2013-03-26 | $5.74 | $9.97 | 253,100 |
| 2013-03-25 | $5.79 | $10.06 | 700 |
| 2013-03-22 | $5.70 | $9.90 | 1,700 |
| 2013-03-21 | $5.70 | $9.90 | 21,200 |
| 2013-03-20 | $5.55 | $9.64 | 1,800 |
| 2013-03-19 | $5.49 | $9.54 | 1,900 |
| 2013-03-18 | $5.54 | $9.62 | 162,000 |
| 2013-03-15 | $5.45 | $9.47 | 85,900 |
| 2013-03-14 | $4.49 | $7.80 | 42,800 |
| 2013-03-13 | $3.80 | $6.60 | 100 |
| 2013-03-12 | $3.80 | $6.60 | 10,000 |
| 2013-03-11 | $3.75 | $6.51 | 100 |
| 2013-03-08 | $3.75 | $6.51 | 100 |
| 2013-03-07 | $3.75 | $6.51 | 600 |
| 2013-03-06 | $3.85 | $6.69 | 600 |
| 2013-03-05 | $3.95 | $6.86 | 15,100 |
| 2013-03-04 | $4.36 | $7.57 | 0 |
| 2013-03-01 | $4.36 | $7.57 | 100 |
| 2013-02-28 | $4.37 | $7.59 | 800 |
| 2013-02-27 | $4.40 | $7.64 | 4,700 |
| 2013-02-26 | $4.49 | $7.80 | 1,200 |
| 2013-02-25 | $3.80 | $6.60 | 5,200 |
| 2013-02-22 | $3.80 | $6.60 | 2,200 |
| 2013-02-21 | $5.00 | $8.68 | 7,400 |
| 2013-02-20 | $3.40 | $5.91 | 2,700 |
| 2013-02-19 | $3.40 | $5.91 | 300 |
| 2013-02-15 | $3.35 | $5.82 | 100 |
| 2013-02-14 | $3.35 | $5.82 | 7,100 |
| 2013-02-13 | $3.23 | $5.61 | 100 |
| 2013-02-12 | $3.24 | $5.63 | 25,300 |
| 2013-02-11 | $3.23 | $5.61 | 11,200 |
| 2013-02-08 | $3.19 | $5.54 | 2,600 |
| 2013-02-07 | $3.20 | $5.56 | 100 |
| 2013-02-06 | $3.20 | $5.56 | 100 |
| 2013-02-05 | $3.20 | $5.56 | 400 |
| 2013-02-04 | $3.20 | $5.56 | 100 |
| 2013-02-01 | $3.20 | $5.56 | 200 |
| 2013-01-31 | $3.10 | $5.38 | 800 |
| 2013-01-30 | $3.10 | $5.38 | 200 |
| 2013-01-29 | $3.10 | $5.38 | 1,200 |
| 2013-01-28 | $3.12 | $5.42 | 400 |
| 2013-01-25 | $3.12 | $5.42 | 1,300 |
| 2013-01-24 | $3.25 | $5.64 | 100 |
| 2013-01-23 | $3.25 | $5.64 | 5,900 |
| 2013-01-22 | $3.40 | $5.91 | 2,300 |
| 2013-01-18 | $3.40 | $5.91 | 100 |
| 2013-01-17 | $3.40 | $5.91 | 100 |
| 2013-01-16 | $3.40 | $5.91 | 100 |
| 2013-01-15 | $3.40 | $5.91 | 200 |
| 2013-01-14 | $3.40 | $5.91 | 400 |
| 2013-01-11 | $3.40 | $5.91 | 1,000 |
| 2013-01-10 | $3.17 | $5.51 | 12,100 |
| 2013-01-09 | $3.18 | $5.52 | 100 |
| 2013-01-08 | $3.23 | $5.61 | 8,200 |
| 2013-01-07 | $3.02 | $5.25 | 10,600 |
| 2013-01-04 | $2.90 | $5.04 | 20,600 |
| 2013-01-03 | $2.90 | $5.04 | 100 |
| 2013-01-02 | $2.90 | $5.04 | 1,100 |